CBOE Equity VIX on Google (VXGOG)

VXGOG
🏛️ アメリカ →
34.81
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-30 26.84 26.94 26.27 26.29 0.0M
2023-12-29 26.13 28.74 25.73 28.74 0.0M
2023-12-28 25.52 25.53 23.89 23.89 0.0M
2023-12-27 26.78 26.85 25.60 25.74 0.0M
2023-12-23 25.63 25.70 24.56 24.56 0.0M
2023-12-22 25.62 26.43 25.46 26.43 0.0M
2023-12-21 24.57 25.87 24.37 25.61 0.0M
2023-12-20 24.49 25.00 23.92 24.70 0.0M
2023-12-19 24.57 24.87 24.12 24.40 0.0M
2023-12-16 24.31 24.44 23.54 23.71 0.0M
2023-12-15 23.42 25.20 23.35 24.15 0.0M
2023-12-14 23.55 24.88 22.33 24.88 0.0M
2023-12-13 24.06 24.27 20.92 20.92 0.0M
2023-12-12 24.86 24.86 23.63 24.08 0.0M
2023-12-09 24.30 24.30 23.08 23.96 0.0M
2023-12-08 23.86 24.77 23.46 24.32 0.0M
2023-12-07 24.00 27.26 23.67 27.26 0.0M
2023-12-06 24.30 24.55 23.88 24.28 0.0M
2023-12-05 22.63 27.35 22.55 27.35 0.0M
2023-12-02 21.96 24.00 21.46 24.00 0.0M
2023-12-01 21.39 22.31 21.11 21.78 0.0M
2023-11-30 20.47 24.61 20.17 24.61 0.0M
2023-11-29 21.26 21.38 20.51 20.51 0.0M
2023-11-28 21.51 21.72 20.87 21.30 0.0M
2023-11-25 20.85 21.30 20.76 20.95 0.0M
2023-11-23 21.45 21.88 20.68 21.86 0.0M
2023-11-22 22.17 22.39 21.77 22.39 0.0M
2023-11-21 23.67 23.71 21.10 21.10 0.0M
2023-11-18 23.75 24.17 23.14 24.17 0.0M
2023-11-17 23.38 24.50 23.11 24.50 0.0M
2023-11-16 23.70 25.81 23.36 25.81 0.0M
2023-11-15 23.61 24.01 22.88 24.01 0.0M
2023-11-14 24.48 24.57 24.06 24.53 0.0M
2023-11-11 24.19 24.19 22.13 22.20 0.0M
2023-11-10 22.74 24.17 22.65 23.81 0.0M
2023-11-09 22.38 23.14 22.12 22.47 0.0M
2023-11-08 22.64 23.05 22.14 22.57 0.0M
2023-11-07 23.82 24.02 22.58 22.58 0.0M
2023-11-04 24.14 24.22 22.54 22.54 0.0M
2023-11-03 24.88 25.03 24.16 24.16 0.0M
2023-11-02 28.25 28.87 25.23 25.23 0.0M
2023-11-01 28.96 29.79 28.10 28.25 0.0M
2023-10-31 30.61 30.79 29.14 30.79 0.0M
2023-10-28 30.87 32.38 29.49 32.38 0.0M
2023-10-27 31.70 33.50 30.64 31.66 0.0M
2023-10-26 29.68 31.50 27.34 31.50 0.0M
2023-10-25 35.97 39.51 34.55 39.51 0.0M
2023-10-24 38.32 39.41 35.63 39.41 0.0M
2023-10-21 37.78 39.37 37.06 38.78 0.0M
2023-10-20 36.10 39.15 35.42 37.18 0.0M
2023-10-19 35.27 38.12 34.87 38.12 0.0M
2023-10-18 35.16 35.89 33.85 34.91 0.0M
2023-10-17 34.96 36.30 33.89 36.30 0.0M
2023-10-14 32.54 35.55 32.44 34.72 0.0M
2023-10-13 31.89 33.58 30.80 33.06 0.0M
2023-10-12 32.28 32.70 31.63 31.63 0.0M
2023-10-11 34.34 35.84 32.57 35.84 0.0M
2023-10-10 34.70 35.23 32.46 32.46 0.0M
2023-10-07 35.85 36.32 33.35 33.76 0.0M
2023-10-06 35.64 36.75 35.35 35.75 0.0M
2023-10-05 37.12 38.72 35.30 38.72 0.0M
2023-10-04 35.45 37.61 35.10 35.83 0.0M
2023-10-03 35.15 35.41 34.13 35.41 0.0M
2023-09-30 33.59 35.23 32.46 34.25 0.0M
2023-09-29 35.77 36.19 33.74 35.14 0.0M
2023-09-28 35.89 37.48 34.84 37.48 0.0M
2023-09-27 33.94 36.90 33.94 36.90 0.0M
2023-09-26 33.50 33.85 31.24 31.24 0.0M
2023-09-23 30.57 34.22 28.76 34.22 0.0M
2023-09-22 28.57 30.39 28.36 30.15 0.0M
2023-09-21 24.85 26.76 24.58 26.76 0.0M
2023-09-20 24.56 25.47 24.41 25.09 0.0M
2023-09-19 24.88 25.53 23.92 25.53 0.0M
2023-09-16 23.58 26.71 23.41 26.71 0.0M
2023-09-15 24.14 28.11 23.04 28.11 0.0M
2023-09-14 24.77 25.47 23.27 24.33 0.0M
2023-09-13 24.88 25.06 24.14 24.14 0.0M
2023-09-12 25.36 25.67 24.09 25.64 0.0M
2023-09-09 26.09 26.11 24.10 24.68 0.0M
2023-09-08 26.87 29.01 25.80 29.01 0.0M
2023-09-07 25.54 27.38 25.32 27.38 0.0M
2023-09-06 26.19 26.79 24.97 26.79 0.0M
2023-09-02 24.88 25.23 24.40 25.02 0.0M
2023-09-01 25.78 25.88 24.02 24.02 0.0M
2023-08-31 27.09 28.79 24.92 28.79 0.0M
2023-08-30 28.01 28.08 26.89 27.86 0.0M
2023-08-29 28.17 32.82 27.96 32.82 0.0M
2023-08-26 29.42 30.41 27.59 30.41 0.0M
2023-08-25 28.72 32.06 27.93 32.06 0.0M
2023-08-24 29.33 32.26 28.36 32.26 0.0M
2023-08-23 29.33 30.06 29.23 29.71 0.0M
2023-08-22 31.22 31.51 29.11 30.52 0.0M
2023-08-19 30.87 32.01 30.35 30.49 0.0M
2023-08-18 28.65 30.69 28.58 28.96 0.0M
2023-08-17 29.16 29.42 28.23 28.23 0.0M
2023-08-16 27.92 30.31 27.72 27.72 0.0M
2023-08-15 29.39 29.53 26.87 26.87 0.0M
2023-08-12 29.51 29.67 27.84 28.20 0.0M
2023-08-11 28.75 30.47 27.17 30.47 0.0M
2023-08-10 28.29 30.12 27.94 30.12 0.0M
2023-08-09 28.89 31.54 28.42 31.54 0.0M
2023-08-08 29.28 32.10 27.87 32.10 0.0M
2023-08-05 28.61 29.55 27.04 29.55 0.0M
2023-08-04 29.47 31.17 28.66 31.17 0.0M
2023-08-03 27.33 29.41 27.33 27.41 0.0M
2023-08-02 27.00 29.61 26.36 29.61 0.0M
2023-08-01 27.12 27.22 26.25 26.33 0.0M
2023-07-29 27.27 27.28 25.76 25.76 0.0M
2023-07-28 26.19 33.72 25.28 33.72 0.0M
2023-07-27 27.29 28.89 25.68 27.59 0.0M
2023-07-26 36.07 38.59 34.55 38.59 0.0M
2023-07-25 36.91 37.09 35.60 36.28 0.0M
2023-07-22 37.43 37.94 36.02 37.94 0.0M
2023-07-21 37.47 37.73 36.81 37.56 0.0M
2023-07-20 36.33 38.88 36.33 38.88 0.0M
2023-07-19 35.48 36.48 35.04 36.42 0.0M
2023-07-18 34.87 35.62 34.86 35.55 0.0M
2023-07-15 35.31 36.79 33.76 36.79 0.0M
2023-07-14 33.34 35.61 33.04 35.47 0.0M
2023-07-13 33.93 33.93 32.09 32.09 0.0M
2023-07-12 35.71 36.30 34.32 36.30 0.0M
2023-07-11 34.56 38.58 34.56 38.58 0.0M
2023-07-08 34.65 35.32 33.15 34.46 0.0M
2023-07-07 34.38 35.95 33.94 34.93 0.0M
2023-07-06 33.84 34.53 32.35 32.35 0.0M
2023-07-04 33.32 33.74 32.68 33.15 0.0M
2023-07-01 33.35 33.35 32.17 32.17 0.0M
2023-06-30 33.83 35.47 33.27 35.47 0.0M
2023-06-29 33.76 39.86 33.29 36.36 0.0M
2023-06-28 33.40 33.73 31.08 31.08 0.0M
2023-06-27 31.77 36.65 31.12 32.35 0.0M
2023-06-24 28.57 29.19 27.80 28.00 0.0M
2023-06-23 28.14 28.25 27.26 27.29 0.0M
2023-06-22 26.96 27.69 26.67 27.11 0.0M
2023-06-21 27.80 28.35 26.45 26.89 0.0M
2023-06-17 27.08 27.64 26.24 27.55 0.0M
2023-06-16 26.76 28.10 26.54 28.10 0.0M
2023-06-15 26.04 28.44 26.04 28.20 0.0M
2023-06-14 26.26 26.78 25.73 25.73 0.0M
2023-06-13 27.30 27.54 26.39 27.35 0.0M
2023-06-10 27.08 27.25 25.81 26.99 0.0M
2023-06-09 28.23 30.24 26.96 30.24 0.0M
2023-06-08 25.63 29.38 24.85 29.38 0.0M
2023-06-07 26.63 26.64 25.31 25.31 0.0M
2023-06-06 27.42 29.03 25.84 28.55 0.0M
2023-06-03 27.93 28.33 26.40 26.40 0.0M
2023-06-02 30.09 30.35 28.25 28.52 0.0M
2023-06-01 31.02 32.93 29.59 29.93 0.0M
2023-05-31 30.78 35.50 30.51 35.50 0.0M
2023-05-27 31.37 31.42 29.86 31.25 0.0M
2023-05-26 31.48 32.27 30.83 32.27 0.0M
2023-05-25 30.78 33.46 30.53 33.46 0.0M
2023-05-24 29.37 31.98 28.43 31.98 0.0M
2023-05-23 28.82 30.73 28.31 30.73 0.0M
2023-05-20 28.84 29.59 28.24 28.85 0.0M
2023-05-19 29.13 31.79 28.75 31.79 0.0M
2023-05-18 29.68 30.25 29.11 29.33 0.0M
2023-05-17 29.13 29.98 28.58 29.36 0.0M
2023-05-16 29.68 30.36 28.55 28.55 0.0M
2023-05-13 29.75 29.97 28.10 28.10 0.0M
2023-05-12 29.82 34.09 29.62 34.09 0.0M
2023-05-11 29.28 30.56 29.09 29.24 0.0M
2023-05-10 29.51 33.25 29.51 33.25 0.0M
2023-05-09 30.19 30.37 28.74 28.77 0.0M
2023-05-06 31.75 34.34 29.05 30.39 0.0M
2023-05-05 31.37 33.93 31.33 32.34 0.0M
2023-05-04 30.44 38.42 29.23 32.70 0.0M
2023-05-03 29.05 33.93 29.05 33.93 0.0M
2023-05-02 29.65 29.65 27.97 29.50 0.0M
2023-04-29 30.27 30.37 28.61 28.99 0.0M
2023-04-28 31.77 34.52 29.92 34.52 0.0M
2023-04-27 32.37 32.80 30.72 32.10 0.0M
2023-04-26 36.81 38.97 36.80 38.97 0.0M
2023-04-25 36.53 36.94 36.04 36.74 0.0M
2023-04-22 37.80 38.10 35.82 37.26 0.0M
2023-04-21 38.01 38.60 37.37 38.60 0.0M
2023-04-20 38.51 38.51 37.42 37.63 0.0M
2023-04-19 38.62 38.63 37.77 37.78 0.0M
2023-04-18 40.54 40.54 38.12 38.12 0.0M
2023-04-15 38.67 38.80 37.05 37.79 0.0M
2023-04-14 44.55 44.55 38.38 38.62 0.0M
2023-04-13 42.98 43.02 38.22 38.22 0.0M
2023-04-12 42.29 42.29 39.53 39.53 0.0M
2023-04-11 42.88 42.90 40.18 41.65 0.0M
2023-04-07 41.51 41.65 39.20 39.20 0.0M
2023-04-06 43.50 43.76 40.31 40.31 0.0M
2023-04-05 42.73 42.83 39.72 39.79 0.0M
2023-04-04 42.44 45.13 39.40 39.40 0.0M
2023-04-01 40.90 40.90 38.47 38.72 0.0M
2023-03-31 41.29 42.55 39.38 39.38 0.0M
2023-03-30 44.48 44.48 39.87 39.87 0.0M
2023-03-29 42.97 43.59 40.03 40.03 0.0M
2023-03-28 40.85 41.04 39.11 39.52 0.0M
2023-03-25 37.97 39.19 36.63 37.68 0.0M
2023-03-24 34.52 37.60 34.02 36.78 0.0M
2023-03-23 35.71 35.71 32.25 35.45 0.0M
2023-03-22 34.59 35.04 33.31 35.04 0.0M
2023-03-21 37.42 37.83 34.37 34.37 0.0M
2023-03-18 36.04 39.23 34.59 35.52 0.0M
2023-03-17 41.64 41.80 33.84 34.38 0.0M
2023-03-16 37.61 43.50 35.89 43.50 0.0M
2023-03-15 38.58 39.34 33.82 34.54 0.0M
2023-03-14 47.74 48.22 36.30 38.54 0.0M
2023-03-11 34.74 43.24 34.23 43.24 0.0M
2023-03-10 34.64 38.95 31.62 38.95 0.0M
2023-03-09 33.73 35.07 31.53 31.65 0.0M
2023-03-08 37.08 40.63 31.48 32.25 0.0M
2023-03-07 35.49 35.60 31.50 31.67 0.0M
2023-03-04 33.30 35.34 30.62 32.28 0.0M
2023-03-03 35.23 35.23 32.99 34.12 0.0M
2023-03-02 35.58 35.78 33.38 34.42 0.0M
2023-03-01 39.77 39.77 33.68 36.53 0.0M
2023-02-28 36.04 39.04 34.49 35.38 0.0M
2023-02-25 37.19 37.84 36.09 36.51 0.0M
2023-02-24 36.39 37.65 35.90 36.97 0.0M
2023-02-23 38.08 39.20 36.58 39.20 0.0M
2023-02-22 38.55 38.90 36.63 36.63 0.0M
2023-02-18 37.40 37.60 35.16 35.39 0.0M
2023-02-17 36.98 37.36 35.01 37.11 0.0M
2023-02-16 37.36 37.72 35.69 35.78 0.0M
2023-02-15 39.18 39.43 36.42 37.55 0.0M
2023-02-14 40.85 41.08 39.64 39.93 0.0M
2023-02-11 41.81 42.17 38.63 38.63 0.0M
2023-02-10 38.80 42.96 38.71 41.57 0.0M
2023-02-09 37.18 40.70 37.18 38.40 0.0M
2023-02-08 35.03 36.21 34.75 35.76 0.0M
2023-02-07 34.66 34.89 33.40 34.64 0.0M
2023-02-04 32.97 35.89 30.55 34.83 0.0M
2023-02-03 35.87 48.50 35.44 48.50 0.0M
2023-02-02 40.44 42.42 36.72 36.72 0.0M
2023-02-01 40.52 41.05 39.69 40.43 0.0M
2023-01-31 39.97 41.14 39.64 41.14 0.0M
2023-01-28 38.02 38.77 36.62 38.77 0.0M
2023-01-27 39.06 39.70 37.96 38.40 0.0M
2023-01-26 39.71 41.25 39.46 40.22 0.0M
2023-01-25 39.78 40.28 38.36 39.29 0.0M
2023-01-24 40.87 41.04 38.99 39.49 0.0M
2023-01-21 41.14 42.16 39.88 40.85 0.0M
2023-01-20 42.43 43.35 42.18 42.82 0.0M
2023-01-19 41.82 42.54 41.47 42.20 0.0M
2023-01-18 41.79 42.64 41.66 42.27 0.0M
2023-01-14 41.59 41.82 39.20 39.20 0.0M
2023-01-13 42.47 42.94 41.03 41.03 0.0M
2023-01-12 43.15 43.63 42.41 42.89 0.0M
2023-01-11 43.99 44.46 42.66 42.66 0.0M
2023-01-10 43.25 43.48 42.15 43.15 0.0M
2023-01-07 43.83 44.96 42.08 42.08 0.0M
2023-01-06 44.21 45.41 44.18 44.25 0.0M
2023-01-05 43.74 44.92 41.07 43.69 0.0M
2023-01-04 48.53 48.53 41.00 43.25 0.0M